Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Aviva (AV.) by Berenberg
- Buy BT Group (BT.A) by Berenberg
- Buy Hill and Smith (HILS) by Berenberg
- Outperform Wizz Air Holdings (WIZZ) by RBC Capital
- Outperform Cranswick (CWK) by RBC Capital
Asiamet Resources Limited (DI) (ARS) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 12692 |
| 29/05/2013 | 4.13p | 4.13p | 3.88p | 3.88p | 116089 |
| 28/05/2013 | 4.00p | 4.10p | 3.75p | 3.88p | 479231 |
| 24/05/2013 | 3.63p | 4.31p | 3.63p | 4.00p | 508676 |
| 23/05/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 225000 |
| 22/05/2013 | 3.63p | 3.95p | 3.50p | 3.63p | 693933 |
| 21/05/2013 | 3.63p | 3.63p | 3.29p | 3.63p | 97956 |
| 20/05/2013 | 3.63p | 3.63p | 3.33p | 3.63p | 57857 |
| 17/05/2013 | 3.88p | 3.88p | 3.50p | 3.63p | 123300 |
| 16/05/2013 | 4.00p | 4.00p | 3.50p | 3.88p | 109341 |
| 15/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 25000 |
| 14/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 55000 |
| 13/05/2013 | 4.00p | 4.00p | 4.00p | 4.00p | 100000 |
| 10/05/2013 | 4.00p | 4.13p | 4.00p | 4.00p | 24701 |
| 09/05/2013 | 4.00p | 4.13p | 4.00p | 4.13p | 68534 |
| 08/05/2013 | 3.88p | 4.00p | 3.60p | 3.88p | 227947 |
| 07/05/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 197819 |
| 03/05/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 14305 |
| 02/05/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 0 |
| 01/05/2013 | 4.13p | 4.20p | 4.00p | 4.00p | 487160 |
| 30/04/2013 | 4.00p | 4.25p | 3.83p | 4.00p | 252512 |
| 29/04/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 500000 |
| 26/04/2013 | 4.00p | 4.10p | 3.80p | 4.00p | 0 |
| 25/04/2013 | 4.00p | 4.10p | 3.80p | 4.00p | 33354 |
| 24/04/2013 | 4.00p | 4.25p | 3.80p | 4.00p | 0 |
| 23/04/2013 | 4.25p | 4.25p | 3.80p | 4.00p | 40000 |
| 22/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 26666 |
| 19/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 9771 |
| 18/04/2013 | 4.25p | 4.25p | 4.00p | 4.25p | 10344 |
| 17/04/2013 | 4.25p | 4.44p | 4.25p | 4.25p | 0 |
| 16/04/2013 | 4.38p | 4.44p | 4.25p | 4.25p | 50284 |
| 15/04/2013 | 4.38p | 4.60p | 4.13p | 4.38p | 0 |
| 12/04/2013 | 4.13p | 4.60p | 4.13p | 4.38p | 53753 |
| 11/04/2013 | 4.13p | 4.14p | 4.13p | 4.13p | 0 |
| 10/04/2013 | 4.13p | 4.14p | 4.13p | 4.13p | 11500 |
| 09/04/2013 | 4.25p | 4.25p | 4.00p | 4.13p | 80000 |
| 08/04/2013 | 4.25p | 4.40p | 4.25p | 4.25p | 15751 |
| 05/04/2013 | 3.88p | 4.45p | 3.88p | 4.25p | 548695 |
| 04/04/2013 | 4.38p | 4.38p | 3.75p | 3.88p | 170282 |
| 03/04/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 47954 |
| 02/04/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 53558 |
| 28/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 3134 |
| 27/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 298810 |
| 26/03/2013 | 4.38p | 4.38p | 4.25p | 4.38p | 27000 |
| 25/03/2013 | 4.38p | 4.40p | 4.31p | 4.38p | 18586 |
| 22/03/2013 | 4.63p | 4.63p | 4.25p | 4.38p | 510000 |
| 21/03/2013 | 4.63p | 4.63p | 4.62p | 4.63p | 108031 |
| 20/03/2013 | 4.63p | 4.63p | 4.60p | 4.63p | 158600 |
| 19/03/2013 | 4.75p | 4.75p | 4.50p | 4.63p | 65798 |
| 18/03/2013 | 5.00p | 5.01p | 4.54p | 4.75p | 163051 |
| 15/03/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 98030 |
| 14/03/2013 | 5.38p | 5.38p | 4.75p | 5.13p | 357658 |
| 13/03/2013 | 5.38p | 5.45p | 5.25p | 5.38p | 169600 |
| 12/03/2013 | 5.75p | 5.75p | 5.25p | 5.38p | 84551 |
| 11/03/2013 | 5.75p | 6.00p | 5.50p | 5.75p | 110000 |
| 08/03/2013 | 5.63p | 6.50p | 5.55p | 5.75p | 766671 |
| 07/03/2013 | 5.63p | 5.69p | 5.55p | 5.63p | 274960 |
| 06/03/2013 | 5.75p | 6.00p | 5.63p | 5.63p | 66365 |
| 05/03/2013 | 5.63p | 6.00p | 5.63p | 5.75p | 644492 |
| 04/03/2013 | 6.13p | 6.13p | 5.58p | 5.63p | 850381 |
| 01/03/2013 | 5.13p | 6.55p | 5.10p | 6.25p | 1417718 |
| 28/02/2013 | 4.63p | 5.25p | 4.63p | 5.13p | 1101706 |
| 27/02/2013 | 4.50p | 4.72p | 4.43p | 4.63p | 55328 |
| 26/02/2013 | 4.13p | 4.77p | 4.13p | 4.50p | 778960 |
| 25/02/2013 | 4.13p | 4.25p | 4.06p | 4.13p | 449824 |
| 22/02/2013 | 4.13p | 4.25p | 4.02p | 4.13p | 295337 |
| 21/02/2013 | 4.13p | 4.54p | 4.05p | 4.13p | 233838 |
| 20/02/2013 | 4.13p | 4.15p | 4.05p | 4.13p | 134667 |
| 19/02/2013 | 3.75p | 4.95p | 3.38p | 4.13p | 2134213 |
| 18/02/2013 | 3.38p | 3.47p | 3.31p | 3.38p | 30892 |
| 15/02/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 7366 |
| 14/02/2013 | 3.50p | 3.50p | 3.31p | 3.38p | 411000 |
| 13/02/2013 | 3.50p | 3.58p | 3.33p | 3.50p | 70000 |
| 12/02/2013 | 3.63p | 3.63p | 3.50p | 3.50p | 120795 |
| 11/02/2013 | 3.38p | 3.50p | 3.35p | 3.50p | 113461 |
| 08/02/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 07/02/2013 | 3.38p | 3.38p | 3.30p | 3.38p | 50000 |
| 06/02/2013 | 3.38p | 3.44p | 3.28p | 3.38p | 112925 |
| 05/02/2013 | 3.38p | 3.44p | 3.38p | 3.38p | 189069 |
| 04/02/2013 | 3.38p | 3.47p | 3.25p | 3.38p | 3605 |
| 01/02/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 150087 |
| 31/01/2013 | 3.38p | 3.38p | 3.31p | 3.38p | 19840 |
| 30/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 0 |
| 29/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 64438 |
| 28/01/2013 | 3.38p | 3.49p | 3.31p | 3.38p | 137127 |
| 25/01/2013 | 3.50p | 3.64p | 3.25p | 3.38p | 362515 |
| 24/01/2013 | 3.63p | 3.63p | 3.40p | 3.63p | 62150 |
| 23/01/2013 | 3.63p | 3.63p | 3.51p | 3.63p | 261136 |
| 22/01/2013 | 3.75p | 3.79p | 3.55p | 3.63p | 606216 |
| 21/01/2013 | 3.88p | 3.88p | 3.58p | 3.75p | 276285 |
| 18/01/2013 | 3.88p | 3.90p | 3.75p | 3.88p | 160000 |
| 17/01/2013 | 3.50p | 3.90p | 3.50p | 3.75p | 190000 |
| 16/01/2013 | 3.38p | 3.60p | 3.32p | 3.50p | 353265 |
| 15/01/2013 | 3.38p | 3.63p | 3.30p | 3.38p | 0 |
| 14/01/2013 | 3.63p | 3.63p | 3.30p | 3.38p | 596001 |
| 11/01/2013 | 3.63p | 3.68p | 3.53p | 3.63p | 277678 |
| 10/01/2013 | 3.75p | 3.75p | 3.18p | 3.63p | 363892 |
| 09/01/2013 | 3.88p | 3.88p | 3.75p | 3.75p | 37876 |
| 08/01/2013 | 3.88p | 3.90p | 3.88p | 3.88p | 5155 |
| 07/01/2013 | 3.88p | 3.95p | 3.75p | 3.88p | 131301 |
| 04/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 0 |
| 03/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 0 |
| 02/01/2013 | 3.88p | 3.93p | 3.88p | 3.88p | 3517 |
| 31/12/2012 | 3.88p | 3.88p | 3.81p | 3.88p | 39688 |
| 28/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 0 |
| 27/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 0 |
| 24/12/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 30000 |
| 21/12/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 0 |
| 20/12/2012 | 3.88p | 4.00p | 3.80p | 3.88p | 98851 |
| 19/12/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 32651 |
| 18/12/2012 | 3.88p | 4.00p | 3.88p | 3.88p | 125000 |
| 17/12/2012 | 3.88p | 3.95p | 3.75p | 3.88p | 322327 |
| 14/12/2012 | 3.88p | 3.91p | 3.75p | 3.88p | 285871 |
| 13/12/2012 | 3.88p | 3.95p | 3.88p | 3.88p | 0 |
| 12/12/2012 | 3.88p | 3.95p | 3.88p | 3.88p | 216303 |
| 11/12/2012 | 3.88p | 3.93p | 3.75p | 3.88p | 178701 |
| 10/12/2012 | 3.88p | 3.93p | 3.85p | 3.88p | 39049 |
| 07/12/2012 | 4.38p | 4.38p | 3.87p | 3.88p | 463682 |
| 06/12/2012 | 4.00p | 4.70p | 4.00p | 4.38p | 1295879 |
| 05/12/2012 | 4.00p | 4.10p | 3.93p | 4.00p | 223000 |
| 04/12/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 41664 |
| 03/12/2012 | 4.00p | 4.13p | 3.93p | 4.00p | 0 |
| 30/11/2012 | 4.00p | 4.13p | 3.93p | 4.00p | 51697 |
| 29/11/2012 | 4.00p | 4.00p | 3.93p | 4.00p | 125000 |
| 28/11/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 1176195 |
| 27/11/2012 | 4.00p | 4.00p | 3.83p | 4.00p | 67831 |
| 26/11/2012 | 4.00p | 4.14p | 3.83p | 4.00p | 28287 |
| 23/11/2012 | 4.00p | 4.15p | 3.81p | 4.00p | 115000 |
| 22/11/2012 | 3.88p | 4.25p | 3.75p | 4.00p | 322190 |
| 21/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 87847 |
| 20/11/2012 | 4.00p | 4.00p | 3.95p | 4.00p | 160000 |
| 19/11/2012 | 4.00p | 4.05p | 3.75p | 4.00p | 94300 |
| 16/11/2012 | 4.13p | 4.16p | 3.75p | 4.00p | 95821 |
| 15/11/2012 | 3.63p | 4.25p | 3.63p | 4.13p | 612191 |
| 14/11/2012 | 3.75p | 3.75p | 3.60p | 3.63p | 208699 |
| 13/11/2012 | 3.88p | 3.88p | 3.38p | 3.63p | 1274495 |
| 12/11/2012 | 3.88p | 3.88p | 3.63p | 3.88p | 160880 |
| 09/11/2012 | 4.00p | 4.00p | 3.75p | 3.88p | 80582 |
| 08/11/2012 | 4.13p | 4.13p | 3.75p | 4.00p | 117385 |
| 07/11/2012 | 3.63p | 4.50p | 3.63p | 4.13p | 1086373 |
| 06/11/2012 | 3.50p | 3.75p | 3.50p | 3.63p | 54480 |
| 05/11/2012 | 3.50p | 3.75p | 3.50p | 3.63p | 250000 |
| 02/11/2012 | 3.50p | 3.75p | 3.28p | 3.63p | 1381267 |
| 01/11/2012 | 3.88p | 3.88p | 3.50p | 3.50p | 246891 |
| 31/10/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 539571 |
| 30/10/2012 | 4.13p | 4.13p | 3.63p | 3.88p | 1380981 |
| 29/10/2012 | 5.00p | 5.15p | 3.75p | 4.13p | 2632542 |
| 26/10/2012 | 4.63p | 4.88p | 4.54p | 4.88p | 526293 |
| 25/10/2012 | 4.63p | 4.64p | 4.50p | 4.63p | 0 |
| 24/10/2012 | 4.63p | 4.64p | 4.50p | 4.63p | 375498 |
| 23/10/2012 | 4.75p | 4.75p | 4.55p | 4.75p | 30784 |
| 22/10/2012 | 4.75p | 4.75p | 4.46p | 4.75p | 99160 |
| 19/10/2012 | 4.75p | 4.85p | 4.56p | 4.75p | 22506 |
| 18/10/2012 | 4.75p | 4.85p | 4.55p | 4.75p | 84082 |
| 17/10/2012 | 4.75p | 4.97p | 4.64p | 4.75p | 0 |
| 16/10/2012 | 4.88p | 4.97p | 4.64p | 4.75p | 395162 |
| 15/10/2012 | 4.25p | 5.75p | 4.25p | 4.88p | 2032665 |
| 12/10/2012 | 4.25p | 4.42p | 4.25p | 4.25p | 91503 |
| 11/10/2012 | 4.25p | 4.25p | 3.94p | 4.25p | 281702 |
| 10/10/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 20570 |
| 09/10/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 59302 |
| 08/10/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 121225 |
| 05/10/2012 | 4.25p | 4.30p | 4.03p | 4.25p | 144765 |
| 04/10/2012 | 4.25p | 4.30p | 3.78p | 4.25p | 396649 |
| 03/10/2012 | 4.38p | 4.38p | 4.00p | 4.25p | 156959 |
| 02/10/2012 | 5.13p | 5.13p | 3.78p | 4.38p | 3507379 |
| 01/10/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 162518 |
| 28/09/2012 | 5.25p | 5.25p | 5.10p | 5.25p | 7194 |
| 27/09/2012 | 5.25p | 5.25p | 5.10p | 5.25p | 36068 |
| 26/09/2012 | 5.38p | 5.50p | 5.10p | 5.25p | 129072 |
| 25/09/2012 | 5.75p | 5.75p | 5.25p | 5.38p | 114400 |
| 24/09/2012 | 5.75p | 5.80p | 5.50p | 5.75p | 29447 |
| 21/09/2012 | 5.75p | 5.80p | 5.75p | 5.75p | 53000 |
| 20/09/2012 | 5.75p | 5.87p | 5.37p | 5.75p | 153495 |
| 19/09/2012 | 5.75p | 5.90p | 5.50p | 5.75p | 106312 |
| 18/09/2012 | 6.13p | 6.13p | 5.50p | 5.75p | 289914 |
| 17/09/2012 | 6.63p | 6.63p | 5.58p | 6.13p | 1463817 |
| 14/09/2012 | 6.38p | 6.65p | 6.33p | 6.50p | 203612 |
| 13/09/2012 | 6.50p | 6.60p | 6.10p | 6.38p | 845407 |
| 12/09/2012 | 6.63p | 6.63p | 6.50p | 6.50p | 19182 |
| 11/09/2012 | 6.38p | 6.63p | 6.38p | 6.63p | 334703 |
| 10/09/2012 | 6.63p | 6.75p | 6.25p | 6.38p | 1031751 |
| 07/09/2012 | 6.63p | 6.73p | 6.30p | 6.63p | 112634 |
| 06/09/2012 | 6.63p | 6.73p | 6.28p | 6.63p | 115461 |
| 05/09/2012 | 6.63p | 6.73p | 6.30p | 6.63p | 472291 |
| 04/09/2012 | 6.63p | 6.85p | 6.38p | 6.63p | 99624 |
| 03/09/2012 | 6.63p | 6.84p | 6.43p | 6.63p | 31532 |
| 31/08/2012 | 6.63p | 6.82p | 6.43p | 6.63p | 68187 |
| 30/08/2012 | 6.75p | 6.89p | 6.41p | 6.63p | 199833 |
| 29/08/2012 | 6.75p | 6.90p | 6.67p | 6.75p | 226521 |
| 28/08/2012 | 6.75p | 6.85p | 6.40p | 6.75p | 376476 |
| 24/08/2012 | 6.50p | 7.00p | 6.48p | 6.75p | 1071337 |
| 23/08/2012 | 6.25p | 6.70p | 6.25p | 6.50p | 300169 |
| 22/08/2012 | 6.25p | 6.31p | 6.19p | 6.25p | 328641 |
| 21/08/2012 | 6.25p | 6.31p | 6.25p | 6.25p | 18050 |
| 20/08/2012 | 6.25p | 6.32p | 6.25p | 6.25p | 23745 |
| 17/08/2012 | 6.25p | 6.30p | 6.00p | 6.25p | 173649 |
| 16/08/2012 | 6.25p | 6.50p | 6.00p | 6.25p | 129536 |
| 15/08/2012 | 6.25p | 6.32p | 6.06p | 6.25p | 28500 |
| 14/08/2012 | 6.25p | 6.34p | 6.10p | 6.25p | 83277 |
*Close Price adjusted for both dividends and splits